Consolidated Edison (NY:ED)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	111.47	112.43	110.48	110.49	2,284,732	-1.00(-0.90%)
Apr 30, 2026	109.04	111.57	108.06	111.49	2,918,822	+2.61(+2.40%)
Apr 29, 2026	108.99	110.03	108.33	108.88	1,512,355	-0.74(-0.68%)
Apr 28, 2026	110.22	110.49	108.96	109.62	1,573,990	+0.79(+0.73%)
Apr 27, 2026	109.36	110.12	108.81	108.83	1,260,090	-0.23(-0.21%)
Apr 24, 2026	109.45	110.00	108.66	109.06	1,418,006	-1.19(-1.08%)
Apr 23, 2026	109.26	110.53	108.59	110.25	1,638,833	+2.12(+1.96%)
Apr 22, 2026	108.94	109.53	107.64	108.13	1,497,710	-0.06(-0.06%)
Apr 21, 2026	109.84	110.34	107.98	108.19	1,527,975	-1.48(-1.35%)
Apr 20, 2026	109.65	111.34	109.24	109.67	1,424,381	-0.48(-0.44%)
Apr 17, 2026	109.76	110.32	108.21	110.15	2,109,413	-0.37(-0.33%)
Apr 16, 2026	110.03	111.06	109.26	110.52	1,621,834	+0.24(+0.22%)
Apr 15, 2026	110.82	111.44	109.95	110.28	1,668,856	-1.38(-1.24%)
Apr 14, 2026	111.41	111.92	110.48	111.66	1,814,989	-0.23(-0.21%)
Apr 13, 2026	113.54	113.72	111.22	111.89	1,488,591	-1.67(-1.47%)
Apr 10, 2026	113.93	115.29	113.22	113.56	1,123,418	-1.42(-1.23%)
Apr 09, 2026	113.45	115.66	113.45	114.98	1,742,928	+1.41(+1.24%)
Apr 08, 2026	112.09	113.68	111.06	113.57	2,617,533	-0.89(-0.78%)
Apr 07, 2026	114.80	115.67	114.36	114.46	1,360,119	-0.15(-0.13%)
Apr 06, 2026	114.70	115.62	114.17	114.61	1,199,030	-0.82(-0.71%)
Apr 02, 2026	114.57	115.86	114.17	115.43	1,614,446	+1.52(+1.33%)
Apr 01, 2026	112.47	114.06	112.20	113.91	1,690,341	+0.73(+0.64%)
Mar 31, 2026	114.07	114.07	111.41	113.18	4,177,231	-0.21(-0.19%)
Mar 30, 2026	112.86	113.97	111.95	113.39	2,271,915	+1.71(+1.53%)
Mar 27, 2026	111.78	112.09	110.90	111.68	1,776,469	+0.16(+0.14%)
Mar 26, 2026	110.23	112.08	109.97	111.52	1,501,148	+1.49(+1.35%)
Mar 25, 2026	110.21	111.13	109.33	110.03	1,926,629	+0.15(+0.14%)
Mar 24, 2026	108.99	111.19	108.48	109.88	1,505,248	+0.77(+0.71%)
Mar 23, 2026	110.83	110.83	108.81	109.11	1,735,271	-0.34(-0.31%)
Mar 20, 2026	111.82	111.97	108.82	109.45	4,149,960	-2.24(-2.01%)
Mar 19, 2026	113.62	113.88	111.38	111.69	1,764,107	-1.84(-1.62%)
Mar 18, 2026	114.57	114.76	113.37	113.53	1,175,102	-1.37(-1.19%)
Mar 17, 2026	116.10	116.23	114.66	114.90	1,792,523	-0.56(-0.49%)
Mar 16, 2026	115.62	115.75	114.32	115.46	2,851,066	+0.58(+0.50%)
Mar 13, 2026	114.16	115.37	113.55	114.88	1,762,732	+1.75(+1.55%)
Mar 12, 2026	111.73	114.40	111.21	113.13	1,750,577	+1.39(+1.24%)
Mar 11, 2026	111.20	111.98	110.65	111.74	1,438,210	+0.44(+0.40%)
Mar 10, 2026	111.35	112.26	110.69	111.30	1,615,836	-0.50(-0.45%)
Mar 09, 2026	112.54	112.75	111.09	111.80	2,255,757	-0.48(-0.43%)
Mar 06, 2026	110.98	112.56	110.00	112.28	2,341,746	+1.57(+1.42%)
Mar 05, 2026	111.99	112.20	110.25	110.71	2,703,617	-1.78(-1.58%)
Mar 04, 2026	112.37	112.70	110.62	112.49	2,267,952	+0.13(+0.12%)
Mar 03, 2026	111.50	113.31	109.89	112.36	2,740,366	+0.30(+0.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.